Skip to main content
NatWest Group plc (NWG)
NYSE: NWG · Real-Time Price · USD
17.22
-0.13 (-0.75%)
At close: Jun 26, 2026, 4:00 PM EDT
17.21
-0.01 (-0.06%)
After-hours: Jun 26, 2026, 7:00 PM EDT

NatWest Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.1617.3417.0217.2217.22-0.75%10,180,802
Jun 25, 202617.3717.4717.2417.3517.352.12%7,014,772
Jun 24, 202617.2017.2316.8416.9916.99-1.68%9,838,820
Jun 23, 202617.3317.4117.1917.2817.28-1.31%7,974,832
Jun 22, 202617.5617.6217.3517.5117.514.41%8,773,046
Jun 18, 202616.8916.9916.7716.7716.770.06%7,587,922
Jun 17, 202617.0617.1316.6616.7616.76-6,233,843
Jun 16, 202616.8416.9316.6316.7616.761.70%7,557,350
Jun 15, 202616.6916.7116.4016.4816.48-0.60%7,841,556
Jun 12, 202616.4216.5816.3316.5816.582.16%3,631,052
Jun 11, 202615.7516.2515.6016.2316.234.31%6,858,252
Jun 10, 202615.8815.8915.5415.5615.56-3.05%4,974,063
Jun 9, 202616.2916.3315.7116.0516.050.88%5,150,112
Jun 8, 202616.0016.0615.8915.9115.910.76%3,762,916
Jun 5, 202616.1016.1115.6915.7915.79-2.47%5,345,901
Jun 4, 202616.1116.2316.0216.1916.192.27%4,057,501
Jun 3, 202616.0616.0815.8315.8315.83-1.98%2,352,413
Jun 2, 202616.0116.2516.0116.1516.151.25%2,295,723
Jun 1, 202615.8015.9715.7915.9515.95-0.56%2,570,303
May 29, 202616.0016.2515.9616.0416.041.33%3,123,176
May 28, 202615.9016.0115.7715.8315.83-1.74%6,064,929
May 27, 202616.1916.2316.0616.1116.11-0.25%1,999,847
May 26, 202616.0816.1716.0016.1516.153.13%2,586,037
May 22, 202615.8915.9315.6415.6615.66-0.82%5,503,634
May 21, 202615.5415.9015.5015.7915.790.19%3,165,878
May 20, 202615.2815.7915.2515.7615.764.03%3,510,360
May 19, 202615.2615.3115.1015.1515.15-0.92%2,951,087
May 18, 202615.1215.3515.0815.2915.292.07%3,820,397
May 15, 202614.9915.0414.9114.9814.98-0.93%2,508,446
May 14, 202615.3315.4215.1215.1215.12-1.05%3,367,135
May 13, 202615.1215.3515.1115.2815.28-0.39%3,654,233
May 12, 202615.1015.3815.0715.3415.34-2.66%6,113,650
May 11, 202615.9015.9215.7115.7615.76-0.44%3,789,915
May 8, 202615.8915.9515.7515.8315.832.99%3,365,678
May 7, 202615.6115.6715.3215.3715.37-1.54%3,981,243
May 6, 202615.6115.7015.5315.6115.615.19%4,032,600
May 5, 202615.0315.0714.7314.8414.84-1.59%5,622,436
May 4, 202615.2815.2915.0015.0815.08-1.95%2,978,675
May 1, 202615.2515.5015.2115.3815.38-3.33%3,502,555
Apr 30, 202615.6616.0615.6015.9115.913.72%4,513,618
Apr 29, 202615.5715.5815.3415.3415.34-2.23%3,574,567
Apr 28, 202615.6815.7415.5915.6915.690.13%2,930,680
Apr 27, 202615.6415.7415.6215.6715.67-0.57%3,326,118
Apr 24, 202615.6815.7815.6415.7615.760.51%2,400,396
Apr 23, 202615.7615.8815.5015.6815.68-1.82%3,637,400
Apr 22, 202616.2116.2115.9415.9715.97-0.87%3,704,649
Apr 21, 202616.4516.5416.1016.1116.11-2.54%3,180,791
Apr 20, 202616.6116.6616.4416.5316.53-2.19%5,977,429
Apr 17, 202617.0517.1916.9016.9016.901.50%3,669,523
Apr 16, 202617.0517.0716.6516.6516.65-1.71%3,088,673
Apr 15, 202617.0317.0716.9116.9416.94-0.59%2,339,647
Apr 14, 202617.0117.0916.9517.0417.041.61%2,458,347
Apr 13, 202616.4116.8116.3816.7716.771.33%2,407,121
Apr 10, 202616.5516.6416.5016.5516.550.85%2,938,952
Apr 9, 202616.1816.5416.1516.4116.41-3,776,681
Apr 8, 202616.6716.6916.2616.4116.416.98%3,962,601
Apr 7, 202615.1715.3915.0915.3415.34-0.26%3,692,983
Apr 6, 202615.3215.4415.3215.3815.380.59%1,984,228
Apr 2, 202615.0515.4215.0315.2915.29-1.67%3,291,283
Apr 1, 202615.4915.6715.4215.5515.554.36%6,149,991
Mar 31, 202614.6814.9614.5314.9014.904.12%4,732,606
Mar 30, 202614.4314.5014.2314.3114.310.28%3,529,618
Mar 27, 202614.3614.5214.2414.2714.27-0.21%4,705,035
Mar 26, 202614.4214.5814.3014.3014.30-2.05%2,965,788
Mar 25, 202614.6414.6814.4114.6014.601.39%3,931,130
Mar 24, 202614.0814.5114.0714.4014.400.35%7,763,558
Mar 23, 202614.3314.5714.1914.3514.353.31%6,328,387
Mar 20, 202614.3214.3413.7613.8913.89-4.03%7,672,548
Mar 19, 202614.7415.1814.7015.0814.47-1.37%6,535,019
Mar 18, 202615.4915.5615.2715.2914.68-1.55%3,302,881
Mar 17, 202615.6615.7515.4515.5314.910.91%5,681,304
Mar 16, 202615.3415.4515.2915.3914.772.81%3,540,826
Mar 13, 202615.3315.4014.9114.9714.37-2.28%3,444,035
Mar 12, 202615.4315.4715.1415.3214.70-3.59%3,505,283
Mar 11, 202615.9015.9615.7715.8915.25-0.69%3,598,126
Mar 10, 202616.0016.2915.8016.0015.361.46%6,720,948
Mar 9, 202615.3615.8315.1815.7715.141.61%5,068,244
Mar 6, 202615.3915.6015.2315.5214.90-1.40%3,828,251
Mar 5, 202615.9115.9815.5715.7415.11-2.36%3,445,772
Mar 4, 202615.9716.1615.8916.1215.471.00%5,284,943
Mar 3, 202615.6116.0615.4815.9615.32-1.85%5,100,711
Mar 2, 202616.0516.3816.0216.2615.61-2.05%3,952,334
Feb 27, 202616.9716.9816.4916.6015.93-2.70%3,551,055
Feb 26, 202617.0417.1316.8617.0616.371.31%3,320,279
Feb 25, 202616.6216.8716.5916.8416.161.57%3,078,848
Feb 24, 202616.3216.6116.2916.5815.91-0.42%3,670,620
Feb 23, 202616.8716.9316.4916.6515.98-1.19%4,737,383
Feb 20, 202616.9116.9716.6016.8516.170.12%5,114,911
Feb 19, 202616.7016.8316.5516.8316.15-1.92%3,573,887
Feb 18, 202617.1317.2317.0717.1616.472.51%3,837,263
Feb 17, 202616.3516.8216.3116.7416.074.17%5,239,960
Feb 13, 202615.6516.0915.5316.0715.42-1.59%7,474,578
Feb 12, 202616.7116.8216.1216.3315.67-2.51%5,150,135
Feb 11, 202616.6616.8316.5216.7516.080.54%3,575,865
Feb 10, 202616.8116.8916.5116.6615.99-2.06%4,873,015
Feb 9, 202616.7417.1216.6617.0116.33-6.07%5,333,879
Feb 6, 202618.0318.1417.9818.1117.382.61%3,090,875
Feb 5, 202617.9818.1617.5717.6516.94-6.86%5,711,836
Feb 4, 202619.2119.3618.8118.9518.19-0.63%4,779,178
Feb 3, 202619.0019.1818.8519.0718.301.33%3,584,940